3,380.00
-155(-4.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,485 | 3,380 | 3,380 | 3,485 | 3,365 | 175,500 |
| February 19, 2026 | 3,620 | 3,535 | 3,535 | 3,625 | 3,470 | 221,300 |
| February 18, 2026 | 3,430 | 3,600 | 3,600 | 3,645 | 3,425 | 337,100 |
| February 17, 2026 | 3,380 | 3,470 | 3,470 | 3,515 | 3,365 | 361,200 |
| February 16, 2026 | 3,410 | 3,430 | 3,430 | 3,440 | 3,395 | 110,700 |
| February 13, 2026 | 3,435 | 3,410 | 3,410 | 3,450 | 3,365 | 93,700 |
| February 12, 2026 | 3,355 | 3,435 | 3,435 | 3,495 | 3,355 | 163,800 |
| February 10, 2026 | 3,265 | 3,400 | 3,400 | 3,405 | 3,260 | 270,400 |
| February 09, 2026 | 3,305 | 3,220 | 3,220 | 3,305 | 3,180 | 125,500 |
| February 06, 2026 | 3,330 | 3,270 | 3,270 | 3,340 | 3,270 | 66,300 |
| February 05, 2026 | 3,215 | 3,330 | 3,330 | 3,335 | 3,215 | 154,200 |
| February 04, 2026 | 3,240 | 3,225 | 3,225 | 3,245 | 3,190 | 132,500 |
| February 03, 2026 | 3,300 | 3,280 | 3,280 | 3,310 | 3,235 | 78,300 |
| February 02, 2026 | 3,200 | 3,280 | 3,280 | 3,325 | 3,195 | 204,800 |
| January 30, 2026 | 3,165 | 3,200 | 3,200 | 3,210 | 3,150 | 176,100 |
| January 29, 2026 | 3,190 | 3,170 | 3,170 | 3,205 | 3,130 | 171,000 |
| January 28, 2026 | 3,220 | 3,210 | 3,210 | 3,225 | 3,195 | 74,100 |
| January 27, 2026 | 3,225 | 3,225 | 3,225 | 3,255 | 3,205 | 74,600 |
| January 26, 2026 | 3,250 | 3,225 | 3,225 | 3,255 | 3,185 | 155,800 |
| January 23, 2026 | 3,290 | 3,255 | 3,255 | 3,325 | 3,255 | 192,100 |
| January 22, 2026 | 3,280 | 3,285 | 3,285 | 3,295 | 3,260 | 104,800 |
| January 21, 2026 | 3,250 | 3,250 | 3,250 | 3,275 | 3,210 | 153,700 |
| January 20, 2026 | 3,250 | 3,250 | 3,250 | 3,280 | 3,240 | 73,200 |
| January 19, 2026 | 3,305 | 3,250 | 3,250 | 3,305 | 3,250 | 117,300 |
| January 16, 2026 | 3,315 | 3,315 | 3,315 | 3,335 | 3,285 | 78,700 |
| January 15, 2026 | 3,300 | 3,345 | 3,345 | 3,370 | 3,280 | 163,200 |
| January 14, 2026 | 3,330 | 3,275 | 3,275 | 3,340 | 3,275 | 185,400 |
| January 13, 2026 | 3,415 | 3,335 | 3,335 | 3,435 | 3,330 | 161,900 |
| January 09, 2026 | 3,360 | 3,375 | 3,375 | 3,395 | 3,350 | 97,600 |
| January 08, 2026 | 3,450 | 3,360 | 3,360 | 3,450 | 3,355 | 177,500 |
| January 07, 2026 | 3,500 | 3,480 | 3,480 | 3,530 | 3,480 | 71,400 |
| January 06, 2026 | 3,495 | 3,515 | 3,515 | 3,535 | 3,480 | 47,800 |
| January 05, 2026 | 3,530 | 3,470 | 3,470 | 3,550 | 3,470 | 86,400 |
| December 30, 2025 | 3,545 | 3,520 | 3,520 | 3,570 | 3,495 | 100,200 |
| December 29, 2025 | 3,590 | 3,475 | 3,475 | 3,590 | 3,465 | 139,900 |
| December 26, 2025 | 3,690 | 3,600 | 3,600 | 3,695 | 3,590 | 110,300 |
| December 25, 2025 | 3,650 | 3,680 | 3,680 | 3,705 | 3,650 | 123,900 |
| December 24, 2025 | 3,555 | 3,640 | 3,640 | 3,650 | 3,555 | 112,500 |
| December 23, 2025 | 3,535 | 3,550 | 3,550 | 3,570 | 3,535 | 87,000 |
| December 22, 2025 | 3,605 | 3,515 | 3,515 | 3,695 | 3,510 | 137,600 |
| December 19, 2025 | 3,525 | 3,570 | 3,570 | 3,590 | 3,525 | 77,000 |
| December 18, 2025 | 3,530 | 3,515 | 3,515 | 3,560 | 3,500 | 74,600 |
| December 17, 2025 | 3,545 | 3,540 | 3,540 | 3,555 | 3,500 | 81,900 |
| December 16, 2025 | 3,555 | 3,575 | 3,575 | 3,615 | 3,545 | 92,200 |
| December 15, 2025 | 3,560 | 3,570 | 3,570 | 3,580 | 3,530 | 70,300 |
| December 12, 2025 | 3,550 | 3,560 | 3,560 | 3,625 | 3,550 | 112,900 |
| December 11, 2025 | 3,545 | 3,575 | 3,575 | 3,575 | 3,480 | 83,500 |
| December 10, 2025 | 3,475 | 3,530 | 3,530 | 3,565 | 3,470 | 88,300 |
| December 09, 2025 | 3,550 | 3,480 | 3,480 | 3,575 | 3,460 | 89,100 |
| December 08, 2025 | 3,605 | 3,595 | 3,595 | 3,655 | 3,555 | 100,400 |
| December 05, 2025 | 3,540 | 3,580 | 3,580 | 3,620 | 3,510 | 65,800 |
| December 04, 2025 | 3,570 | 3,565 | 3,565 | 3,615 | 3,485 | 128,800 |
| December 03, 2025 | 3,530 | 3,450 | 3,450 | 3,535 | 3,430 | 117,000 |
| December 02, 2025 | 3,575 | 3,535 | 3,535 | 3,610 | 3,525 | 85,700 |
| December 01, 2025 | 3,535 | 3,595 | 3,595 | 3,630 | 3,520 | 110,600 |
| November 28, 2025 | 3,480 | 3,510 | 3,510 | 3,515 | 3,465 | 78,800 |
| November 27, 2025 | 3,435 | 3,500 | 3,500 | 3,500 | 3,375 | 119,600 |
| November 26, 2025 | 3,365 | 3,405 | 3,405 | 3,430 | 3,360 | 101,700 |
| November 25, 2025 | 3,370 | 3,330 | 3,330 | 3,385 | 3,305 | 75,500 |
| November 21, 2025 | 3,195 | 3,345 | 3,345 | 3,345 | 3,195 | 139,400 |